7504 (株)高速 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 990 | 1,029 | 984 | 991 | 19,600 | 991 |
| 2018-12-27 | 960 | 996 | 960 | 991 | 14,700 | 991 |
| 2018-12-26 | 913 | 952 | 913 | 939 | 11,500 | 939 |
| 2018-12-25 | 921 | 943 | 902 | 902 | 15,500 | 902 |
| 2018-12-21 | 1,000 | 1,009 | 960 | 992 | 20,400 | 992 |
| 2018-12-20 | 1,018 | 1,019 | 985 | 985 | 14,100 | 985 |
| 2018-12-19 | 1,025 | 1,032 | 1,014 | 1,021 | 5,800 | 1,021 |
| 2018-12-18 | 1,041 | 1,046 | 1,022 | 1,023 | 7,300 | 1,023 |
| 2018-12-17 | 1,061 | 1,066 | 1,050 | 1,053 | 12,300 | 1,053 |
| 2018-12-14 | 1,072 | 1,077 | 1,060 | 1,061 | 15,100 | 1,061 |
| 2018-12-13 | 1,072 | 1,099 | 1,072 | 1,076 | 14,300 | 1,076 |
| 2018-12-12 | 1,047 | 1,071 | 1,047 | 1,066 | 10,900 | 1,066 |
| 2018-12-11 | 1,073 | 1,075 | 1,045 | 1,045 | 4,700 | 1,045 |
| 2018-12-10 | 1,096 | 1,104 | 1,069 | 1,074 | 3,800 | 1,074 |
| 2018-12-07 | 1,100 | 1,107 | 1,091 | 1,097 | 11,500 | 1,097 |
| 2018-12-06 | 1,114 | 1,120 | 1,095 | 1,100 | 12,900 | 1,100 |
| 2018-12-05 | 1,135 | 1,145 | 1,094 | 1,111 | 17,000 | 1,111 |
| 2018-12-04 | 1,184 | 1,191 | 1,164 | 1,164 | 6,200 | 1,164 |
| 2018-12-03 | 1,211 | 1,211 | 1,182 | 1,193 | 9,400 | 1,193 |
| 2018-11-30 | 1,194 | 1,209 | 1,187 | 1,209 | 5,500 | 1,209 |
| 2018-11-29 | 1,209 | 1,209 | 1,150 | 1,194 | 18,900 | 1,194 |
| 2018-11-28 | 1,180 | 1,204 | 1,169 | 1,196 | 7,900 | 1,196 |
| 2018-11-27 | 1,202 | 1,205 | 1,169 | 1,170 | 7,500 | 1,170 |
| 2018-11-26 | 1,174 | 1,206 | 1,172 | 1,198 | 7,000 | 1,198 |
| 2018-11-22 | 1,184 | 1,188 | 1,159 | 1,186 | 14,900 | 1,186 |
| 2018-11-21 | 1,178 | 1,188 | 1,163 | 1,184 | 7,400 | 1,184 |
| 2018-11-20 | 1,199 | 1,209 | 1,185 | 1,206 | 8,000 | 1,206 |
| 2018-11-19 | 1,198 | 1,219 | 1,184 | 1,215 | 6,200 | 1,215 |
| 2018-11-16 | 1,183 | 1,234 | 1,171 | 1,198 | 15,800 | 1,198 |
| 2018-11-15 | 1,163 | 1,215 | 1,117 | 1,194 | 14,000 | 1,194 |
| 2018-11-14 | 1,162 | 1,190 | 1,140 | 1,171 | 13,700 | 1,171 |
| 2018-11-13 | 1,140 | 1,179 | 1,129 | 1,172 | 16,900 | 1,172 |
| 2018-11-12 | 1,135 | 1,150 | 1,134 | 1,143 | 6,900 | 1,143 |
| 2018-11-09 | 1,122 | 1,142 | 1,122 | 1,135 | 4,400 | 1,135 |
| 2018-11-08 | 1,117 | 1,146 | 1,112 | 1,127 | 11,500 | 1,127 |
| 2018-11-07 | 1,105 | 1,123 | 1,099 | 1,105 | 7,800 | 1,105 |
| 2018-11-06 | 1,104 | 1,113 | 1,099 | 1,105 | 5,000 | 1,105 |
| 2018-11-05 | 1,093 | 1,115 | 1,080 | 1,104 | 14,300 | 1,104 |
| 2018-11-02 | 1,089 | 1,102 | 1,065 | 1,094 | 25,700 | 1,094 |
| 2018-11-01 | 1,066 | 1,088 | 1,062 | 1,079 | 24,200 | 1,079 |
| 2018-10-31 | 1,050 | 1,067 | 1,034 | 1,042 | 15,900 | 1,042 |
| 2018-10-30 | 1,012 | 1,053 | 1,012 | 1,044 | 25,200 | 1,044 |
| 2018-10-29 | 1,017 | 1,035 | 1,013 | 1,015 | 17,000 | 1,015 |
| 2018-10-26 | 1,020 | 1,035 | 1,012 | 1,013 | 12,800 | 1,013 |
| 2018-10-25 | 1,054 | 1,054 | 1,017 | 1,017 | 11,000 | 1,017 |
| 2018-10-24 | 1,063 | 1,077 | 1,054 | 1,072 | 9,700 | 1,072 |
| 2018-10-23 | 1,109 | 1,109 | 1,055 | 1,058 | 16,000 | 1,058 |
| 2018-10-22 | 1,120 | 1,123 | 1,108 | 1,116 | 4,700 | 1,116 |
| 2018-10-19 | 1,122 | 1,138 | 1,122 | 1,127 | 5,300 | 1,127 |
| 2018-10-18 | 1,140 | 1,153 | 1,128 | 1,134 | 15,200 | 1,134 |
| 2018-10-17 | 1,133 | 1,143 | 1,131 | 1,139 | 8,600 | 1,139 |
| 2018-10-16 | 1,115 | 1,123 | 1,106 | 1,121 | 10,700 | 1,121 |
| 2018-10-15 | 1,162 | 1,174 | 1,105 | 1,107 | 21,600 | 1,107 |
| 2018-10-12 | 1,178 | 1,185 | 1,160 | 1,161 | 15,900 | 1,161 |
| 2018-10-11 | 1,215 | 1,216 | 1,172 | 1,177 | 15,900 | 1,177 |
| 2018-10-10 | 1,260 | 1,260 | 1,232 | 1,232 | 6,100 | 1,232 |
| 2018-10-09 | 1,289 | 1,289 | 1,259 | 1,260 | 6,000 | 1,260 |
| 2018-10-05 | 1,315 | 1,315 | 1,299 | 1,299 | 6,100 | 1,299 |
| 2018-10-04 | 1,318 | 1,332 | 1,308 | 1,317 | 9,900 | 1,317 |
| 2018-10-03 | 1,334 | 1,339 | 1,300 | 1,316 | 7,700 | 1,316 |
| 2018-10-02 | 1,344 | 1,356 | 1,339 | 1,340 | 10,300 | 1,340 |
| 2018-10-01 | 1,344 | 1,350 | 1,320 | 1,338 | 17,600 | 1,338 |
| 2018-09-28 | 1,320 | 1,345 | 1,320 | 1,336 | 9,200 | 1,336 |
| 2018-09-27 | 1,350 | 1,350 | 1,323 | 1,323 | 8,600 | 1,323 |
| 2018-09-26 | 1,328 | 1,366 | 1,328 | 1,354 | 18,500 | 1,354 |
| 2018-09-25 | 1,326 | 1,350 | 1,326 | 1,349 | 24,000 | 1,349 |
| 2018-09-21 | 1,300 | 1,329 | 1,293 | 1,325 | 15,900 | 1,325 |
| 2018-09-20 | 1,289 | 1,315 | 1,283 | 1,298 | 12,500 | 1,298 |
| 2018-09-19 | 1,249 | 1,300 | 1,240 | 1,299 | 15,100 | 1,299 |
| 2018-09-18 | 1,226 | 1,244 | 1,215 | 1,234 | 16,300 | 1,234 |
| 2018-09-14 | 1,217 | 1,247 | 1,198 | 1,225 | 26,100 | 1,225 |
| 2018-09-13 | 1,186 | 1,195 | 1,173 | 1,187 | 5,600 | 1,187 |
| 2018-09-12 | 1,209 | 1,209 | 1,181 | 1,187 | 6,000 | 1,187 |
| 2018-09-11 | 1,179 | 1,218 | 1,173 | 1,218 | 9,400 | 1,218 |
| 2018-09-10 | 1,170 | 1,187 | 1,167 | 1,180 | 9,400 | 1,180 |
| 2018-09-07 | 1,155 | 1,168 | 1,155 | 1,163 | 4,700 | 1,163 |
| 2018-09-06 | 1,160 | 1,169 | 1,152 | 1,161 | 6,800 | 1,161 |
| 2018-09-05 | 1,167 | 1,180 | 1,167 | 1,167 | 5,100 | 1,167 |
| 2018-09-04 | 1,172 | 1,180 | 1,165 | 1,167 | 5,800 | 1,167 |
| 2018-09-03 | 1,225 | 1,230 | 1,169 | 1,172 | 12,000 | 1,172 |
| 2018-08-31 | 1,214 | 1,245 | 1,206 | 1,219 | 8,200 | 1,219 |
| 2018-08-30 | 1,221 | 1,229 | 1,215 | 1,217 | 3,200 | 1,217 |
| 2018-08-29 | 1,212 | 1,220 | 1,200 | 1,209 | 8,200 | 1,209 |
| 2018-08-28 | 1,199 | 1,217 | 1,199 | 1,205 | 4,800 | 1,205 |
| 2018-08-27 | 1,184 | 1,202 | 1,184 | 1,198 | 3,200 | 1,198 |
| 2018-08-24 | 1,178 | 1,190 | 1,178 | 1,183 | 3,600 | 1,183 |
| 2018-08-23 | 1,166 | 1,177 | 1,166 | 1,170 | 3,300 | 1,170 |
| 2018-08-22 | 1,161 | 1,181 | 1,161 | 1,168 | 3,400 | 1,168 |
| 2018-08-21 | 1,174 | 1,191 | 1,165 | 1,165 | 8,000 | 1,165 |
| 2018-08-20 | 1,195 | 1,200 | 1,170 | 1,174 | 6,400 | 1,174 |
| 2018-08-17 | 1,217 | 1,220 | 1,195 | 1,195 | 8,500 | 1,195 |
| 2018-08-16 | 1,222 | 1,226 | 1,189 | 1,207 | 7,800 | 1,207 |
| 2018-08-15 | 1,233 | 1,234 | 1,221 | 1,222 | 3,900 | 1,222 |
| 2018-08-14 | 1,237 | 1,244 | 1,229 | 1,243 | 4,900 | 1,243 |
| 2018-08-13 | 1,261 | 1,261 | 1,227 | 1,231 | 10,400 | 1,231 |
| 2018-08-10 | 1,293 | 1,302 | 1,263 | 1,263 | 11,900 | 1,263 |
| 2018-08-09 | 1,292 | 1,301 | 1,288 | 1,293 | 6,100 | 1,293 |
| 2018-08-08 | 1,310 | 1,310 | 1,300 | 1,304 | 5,000 | 1,304 |
| 2018-08-07 | 1,301 | 1,318 | 1,295 | 1,313 | 7,600 | 1,313 |
| 2018-08-06 | 1,297 | 1,310 | 1,285 | 1,303 | 6,700 | 1,303 |
| 2018-08-03 | 1,335 | 1,335 | 1,285 | 1,300 | 10,500 | 1,300 |
| 2018-08-02 | 1,370 | 1,370 | 1,321 | 1,335 | 9,600 | 1,335 |
| 2018-08-01 | 1,375 | 1,375 | 1,362 | 1,370 | 20,200 | 1,370 |
| 2018-07-31 | 1,361 | 1,371 | 1,320 | 1,367 | 9,900 | 1,367 |
| 2018-07-30 | 1,377 | 1,377 | 1,357 | 1,369 | 7,300 | 1,369 |
| 2018-07-27 | 1,364 | 1,376 | 1,361 | 1,376 | 10,100 | 1,376 |
| 2018-07-26 | 1,350 | 1,364 | 1,349 | 1,364 | 10,600 | 1,364 |
| 2018-07-25 | 1,355 | 1,355 | 1,340 | 1,347 | 4,000 | 1,347 |
| 2018-07-24 | 1,332 | 1,352 | 1,332 | 1,352 | 9,800 | 1,352 |
| 2018-07-23 | 1,313 | 1,336 | 1,313 | 1,336 | 3,700 | 1,336 |
| 2018-07-20 | 1,348 | 1,348 | 1,323 | 1,323 | 5,800 | 1,323 |
| 2018-07-19 | 1,347 | 1,347 | 1,334 | 1,338 | 2,500 | 1,338 |
| 2018-07-18 | 1,340 | 1,349 | 1,328 | 1,346 | 6,300 | 1,346 |
| 2018-07-17 | 1,310 | 1,337 | 1,310 | 1,337 | 5,500 | 1,337 |
| 2018-07-13 | 1,288 | 1,313 | 1,288 | 1,305 | 6,000 | 1,305 |
| 2018-07-12 | 1,263 | 1,287 | 1,263 | 1,277 | 4,100 | 1,277 |
| 2018-07-11 | 1,300 | 1,309 | 1,253 | 1,253 | 13,200 | 1,253 |
| 2018-07-10 | 1,318 | 1,331 | 1,300 | 1,300 | 9,100 | 1,300 |
| 2018-07-09 | 1,320 | 1,321 | 1,314 | 1,317 | 5,200 | 1,317 |
| 2018-07-06 | 1,300 | 1,321 | 1,300 | 1,321 | 7,300 | 1,321 |
| 2018-07-05 | 1,311 | 1,311 | 1,300 | 1,300 | 13,700 | 1,300 |
| 2018-07-04 | 1,306 | 1,326 | 1,306 | 1,323 | 7,500 | 1,323 |
| 2018-07-03 | 1,323 | 1,326 | 1,295 | 1,306 | 12,500 | 1,306 |
| 2018-07-02 | 1,353 | 1,362 | 1,323 | 1,324 | 15,400 | 1,324 |
| 2018-06-29 | 1,338 | 1,351 | 1,335 | 1,348 | 6,400 | 1,348 |
| 2018-06-28 | 1,346 | 1,350 | 1,336 | 1,346 | 7,100 | 1,346 |
| 2018-06-27 | 1,354 | 1,360 | 1,345 | 1,346 | 6,800 | 1,346 |
| 2018-06-26 | 1,347 | 1,352 | 1,341 | 1,342 | 5,600 | 1,342 |
| 2018-06-25 | 1,354 | 1,379 | 1,334 | 1,342 | 8,700 | 1,342 |
| 2018-06-22 | 1,335 | 1,355 | 1,333 | 1,349 | 5,800 | 1,349 |
| 2018-06-21 | 1,354 | 1,354 | 1,329 | 1,333 | 7,100 | 1,333 |
| 2018-06-20 | 1,349 | 1,354 | 1,340 | 1,354 | 8,400 | 1,354 |
| 2018-06-19 | 1,346 | 1,357 | 1,340 | 1,347 | 5,500 | 1,347 |
| 2018-06-18 | 1,363 | 1,363 | 1,346 | 1,360 | 4,200 | 1,360 |
| 2018-06-15 | 1,371 | 1,376 | 1,359 | 1,363 | 3,600 | 1,363 |
| 2018-06-14 | 1,371 | 1,375 | 1,367 | 1,371 | 3,600 | 1,371 |
| 2018-06-13 | 1,350 | 1,376 | 1,350 | 1,371 | 7,400 | 1,371 |
| 2018-06-12 | 1,343 | 1,362 | 1,343 | 1,359 | 13,600 | 1,359 |
| 2018-06-11 | 1,342 | 1,353 | 1,342 | 1,347 | 4,100 | 1,347 |
| 2018-06-08 | 1,315 | 1,340 | 1,315 | 1,334 | 15,700 | 1,334 |
| 2018-06-07 | 1,324 | 1,336 | 1,324 | 1,331 | 3,900 | 1,331 |
| 2018-06-06 | 1,314 | 1,325 | 1,312 | 1,324 | 12,600 | 1,324 |
| 2018-06-05 | 1,329 | 1,333 | 1,323 | 1,328 | 3,200 | 1,328 |
| 2018-06-04 | 1,323 | 1,341 | 1,321 | 1,329 | 6,400 | 1,329 |
| 2018-06-01 | 1,315 | 1,332 | 1,308 | 1,311 | 9,900 | 1,311 |
| 2018-05-31 | 1,321 | 1,330 | 1,308 | 1,308 | 6,700 | 1,308 |
| 2018-05-30 | 1,321 | 1,323 | 1,310 | 1,314 | 8,100 | 1,314 |
| 2018-05-29 | 1,342 | 1,344 | 1,330 | 1,334 | 7,500 | 1,334 |
| 2018-05-28 | 1,329 | 1,345 | 1,323 | 1,342 | 14,800 | 1,342 |
| 2018-05-25 | 1,363 | 1,370 | 1,323 | 1,325 | 28,100 | 1,325 |
| 2018-05-24 | 1,369 | 1,371 | 1,360 | 1,366 | 5,400 | 1,366 |
| 2018-05-23 | 1,360 | 1,366 | 1,355 | 1,366 | 6,000 | 1,366 |
| 2018-05-22 | 1,366 | 1,371 | 1,350 | 1,354 | 8,000 | 1,354 |
| 2018-05-21 | 1,358 | 1,367 | 1,358 | 1,366 | 10,400 | 1,366 |
| 2018-05-18 | 1,346 | 1,359 | 1,346 | 1,356 | 3,200 | 1,356 |
| 2018-05-17 | 1,345 | 1,358 | 1,336 | 1,349 | 15,200 | 1,349 |
| 2018-05-16 | 1,346 | 1,360 | 1,334 | 1,339 | 22,700 | 1,339 |
| 2018-05-15 | 1,369 | 1,369 | 1,326 | 1,339 | 33,600 | 1,339 |
| 2018-05-14 | 1,365 | 1,388 | 1,352 | 1,356 | 35,300 | 1,356 |
| 2018-05-11 | 1,366 | 1,380 | 1,355 | 1,359 | 13,100 | 1,359 |
| 2018-05-10 | 1,364 | 1,370 | 1,357 | 1,365 | 6,500 | 1,365 |
| 2018-05-09 | 1,356 | 1,381 | 1,356 | 1,365 | 16,900 | 1,365 |
| 2018-05-08 | 1,360 | 1,362 | 1,354 | 1,358 | 16,800 | 1,358 |
| 2018-05-07 | 1,356 | 1,389 | 1,346 | 1,361 | 51,400 | 1,361 |
| 2018-05-02 | 1,344 | 1,348 | 1,316 | 1,346 | 7,700 | 1,346 |
| 2018-05-01 | 1,351 | 1,356 | 1,331 | 1,343 | 15,300 | 1,343 |
| 2018-04-27 | 1,383 | 1,383 | 1,351 | 1,356 | 12,800 | 1,356 |
| 2018-04-26 | 1,377 | 1,391 | 1,370 | 1,376 | 33,300 | 1,376 |
| 2018-04-25 | 1,376 | 1,384 | 1,350 | 1,369 | 22,200 | 1,369 |
| 2018-04-24 | 1,364 | 1,385 | 1,355 | 1,381 | 21,000 | 1,381 |
| 2018-04-23 | 1,384 | 1,384 | 1,361 | 1,364 | 12,900 | 1,364 |
| 2018-04-20 | 1,385 | 1,390 | 1,382 | 1,385 | 8,100 | 1,385 |
| 2018-04-19 | 1,383 | 1,387 | 1,376 | 1,379 | 15,900 | 1,379 |
| 2018-04-18 | 1,378 | 1,385 | 1,378 | 1,383 | 3,100 | 1,383 |
| 2018-04-17 | 1,370 | 1,385 | 1,370 | 1,378 | 13,900 | 1,378 |
| 2018-04-16 | 1,362 | 1,387 | 1,360 | 1,384 | 17,500 | 1,384 |
| 2018-04-13 | 1,372 | 1,372 | 1,351 | 1,359 | 9,400 | 1,359 |
| 2018-04-12 | 1,397 | 1,397 | 1,358 | 1,360 | 18,400 | 1,360 |
| 2018-04-11 | 1,382 | 1,382 | 1,356 | 1,377 | 10,700 | 1,377 |
| 2018-04-10 | 1,381 | 1,400 | 1,366 | 1,382 | 32,100 | 1,382 |
| 2018-04-09 | 1,345 | 1,380 | 1,345 | 1,376 | 12,500 | 1,376 |
| 2018-04-06 | 1,363 | 1,366 | 1,350 | 1,353 | 14,700 | 1,353 |
| 2018-04-05 | 1,355 | 1,363 | 1,350 | 1,359 | 20,000 | 1,359 |
| 2018-04-04 | 1,297 | 1,349 | 1,295 | 1,345 | 30,200 | 1,345 |
| 2018-04-03 | 1,276 | 1,295 | 1,263 | 1,293 | 16,700 | 1,293 |
| 2018-03-30 | 1,285 | 1,290 | 1,270 | 1,287 | 11,000 | 1,287 |
| 2018-03-29 | 1,298 | 1,298 | 1,256 | 1,273 | 16,300 | 1,273 |
| 2018-03-28 | 1,242 | 1,309 | 1,235 | 1,299 | 27,500 | 1,299 |
| 2018-03-27 | 1,231 | 1,263 | 1,230 | 1,263 | 24,100 | 1,263 |
| 2018-03-26 | 1,231 | 1,237 | 1,217 | 1,234 | 17,900 | 1,234 |
| 2018-03-23 | 1,268 | 1,268 | 1,223 | 1,232 | 33,700 | 1,232 |
| 2018-03-22 | 1,250 | 1,286 | 1,243 | 1,284 | 45,800 | 1,284 |
| 2018-03-20 | 1,243 | 1,253 | 1,237 | 1,253 | 17,500 | 1,253 |
| 2018-03-19 | 1,250 | 1,257 | 1,243 | 1,249 | 14,300 | 1,249 |
| 2018-03-16 | 1,245 | 1,255 | 1,245 | 1,254 | 8,700 | 1,254 |
| 2018-03-15 | 1,248 | 1,254 | 1,242 | 1,247 | 19,400 | 1,247 |
| 2018-03-14 | 1,239 | 1,250 | 1,238 | 1,248 | 12,100 | 1,248 |
| 2018-03-13 | 1,224 | 1,244 | 1,222 | 1,243 | 16,100 | 1,243 |
| 2018-03-12 | 1,216 | 1,229 | 1,214 | 1,226 | 24,500 | 1,226 |
| 2018-03-09 | 1,211 | 1,227 | 1,200 | 1,210 | 29,400 | 1,210 |
| 2018-03-08 | 1,207 | 1,208 | 1,196 | 1,204 | 15,100 | 1,204 |
| 2018-03-07 | 1,196 | 1,212 | 1,193 | 1,205 | 20,900 | 1,205 |
| 2018-03-06 | 1,191 | 1,212 | 1,191 | 1,201 | 15,900 | 1,201 |
| 2018-03-05 | 1,200 | 1,206 | 1,182 | 1,191 | 29,800 | 1,191 |
| 2018-03-02 | 1,202 | 1,211 | 1,191 | 1,204 | 31,400 | 1,204 |
| 2018-03-01 | 1,225 | 1,228 | 1,221 | 1,222 | 25,500 | 1,222 |
| 2018-02-28 | 1,240 | 1,240 | 1,220 | 1,234 | 27,800 | 1,234 |
| 2018-02-27 | 1,245 | 1,247 | 1,238 | 1,242 | 21,200 | 1,242 |
| 2018-02-26 | 1,246 | 1,254 | 1,237 | 1,242 | 31,100 | 1,242 |
| 2018-02-23 | 1,225 | 1,242 | 1,222 | 1,242 | 46,900 | 1,242 |
| 2018-02-22 | 1,223 | 1,232 | 1,216 | 1,221 | 74,800 | 1,221 |
| 2018-02-21 | 1,217 | 1,233 | 1,211 | 1,226 | 369,400 | 1,226 |
| 2018-02-20 | 1,199 | 1,219 | 1,186 | 1,212 | 132,300 | 1,212 |
| 2018-02-19 | 1,211 | 1,214 | 1,203 | 1,205 | 51,500 | 1,205 |
| 2018-02-16 | 1,218 | 1,231 | 1,201 | 1,220 | 43,900 | 1,220 |
| 2018-02-15 | 1,224 | 1,231 | 1,215 | 1,218 | 20,300 | 1,218 |
| 2018-02-14 | 1,219 | 1,237 | 1,205 | 1,223 | 39,000 | 1,223 |
| 2018-02-13 | 1,220 | 1,224 | 1,208 | 1,217 | 29,700 | 1,217 |
| 2018-02-09 | 1,184 | 1,215 | 1,181 | 1,195 | 24,200 | 1,195 |
| 2018-02-08 | 1,223 | 1,239 | 1,210 | 1,213 | 22,800 | 1,213 |
| 2018-02-07 | 1,240 | 1,250 | 1,203 | 1,203 | 50,600 | 1,203 |
| 2018-02-06 | 1,260 | 1,268 | 1,213 | 1,236 | 34,900 | 1,236 |
| 2018-02-05 | 1,221 | 1,330 | 1,221 | 1,264 | 59,300 | 1,264 |
| 2018-02-02 | 1,349 | 1,368 | 1,349 | 1,361 | 6,300 | 1,361 |
| 2018-02-01 | 1,359 | 1,368 | 1,356 | 1,365 | 8,900 | 1,365 |
| 2018-01-31 | 1,361 | 1,373 | 1,349 | 1,350 | 16,800 | 1,350 |
| 2018-01-30 | 1,357 | 1,366 | 1,346 | 1,355 | 12,900 | 1,355 |
| 2018-01-29 | 1,365 | 1,374 | 1,352 | 1,352 | 10,800 | 1,352 |
| 2018-01-26 | 1,350 | 1,370 | 1,341 | 1,357 | 12,900 | 1,357 |
| 2018-01-25 | 1,359 | 1,365 | 1,349 | 1,350 | 10,400 | 1,350 |
| 2018-01-24 | 1,385 | 1,385 | 1,360 | 1,364 | 14,200 | 1,364 |
| 2018-01-23 | 1,382 | 1,390 | 1,382 | 1,386 | 9,100 | 1,386 |
| 2018-01-22 | 1,378 | 1,397 | 1,378 | 1,391 | 8,100 | 1,391 |
| 2018-01-19 | 1,375 | 1,390 | 1,375 | 1,378 | 12,300 | 1,378 |
| 2018-01-18 | 1,395 | 1,395 | 1,375 | 1,379 | 20,200 | 1,379 |
| 2018-01-17 | 1,392 | 1,398 | 1,384 | 1,386 | 15,600 | 1,386 |
| 2018-01-16 | 1,380 | 1,392 | 1,375 | 1,388 | 8,900 | 1,388 |
| 2018-01-15 | 1,381 | 1,389 | 1,377 | 1,381 | 17,500 | 1,381 |
| 2018-01-12 | 1,373 | 1,386 | 1,371 | 1,381 | 14,600 | 1,381 |
| 2018-01-11 | 1,372 | 1,384 | 1,363 | 1,384 | 4,200 | 1,384 |
| 2018-01-10 | 1,375 | 1,384 | 1,373 | 1,374 | 7,400 | 1,374 |
| 2018-01-09 | 1,381 | 1,388 | 1,375 | 1,379 | 9,000 | 1,379 |
| 2018-01-05 | 1,370 | 1,387 | 1,360 | 1,382 | 13,100 | 1,382 |
| 2018-01-04 | 1,368 | 1,371 | 1,353 | 1,371 | 24,400 | 1,371 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株
